21,375€
-1,04%
Echtzeit-Aktienkurs Vestas Wind Systems AS
Bid:
Ask:
Aktienkurse zur Vestas Wind Systems AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 21,47 | 21,47 | 21,12 | 21,12 | -2,22% | 240,00 |
| 19.02.2026 | 21,38 | 21,60 | 20,99 | 21,60 | 3,00% | 341,00 |
| 18.02.2026 | 20,86 | 21,39 | 20,86 | 20,97 | -0,62% | 462,00 |
| 17.02.2026 | 20,67 | 21,52 | 20,67 | 21,10 | 1,10% | 378,00 |
| 16.02.2026 | 20,76 | 20,90 | 20,36 | 20,87 | 3,11% | 222,00 |
| 13.02.2026 | 20,70 | 20,86 | 20,24 | 20,24 | -2,13% | 4.672,00 |
| 12.02.2026 | 21,01 | 21,42 | 20,68 | 20,68 | -1,57% | 950,00 |
| 11.02.2026 | 21,63 | 21,88 | 21,01 | 21,01 | -2,82% | 1.983,00 |
| 10.02.2026 | 21,60 | 21,69 | 21,58 | 21,62 | -0,92% | 24,00 |
| 09.02.2026 | 22,30 | 22,30 | 21,67 | 21,82 | -0,09% | 2.495,00 |
| 06.02.2026 | 23,37 | 23,82 | 21,84 | 21,84 | -10,01% | 1.372,00 |
| 05.02.2026 | 25,61 | 25,76 | 23,25 | 24,27 | -5,27% | 13.015,00 |
| 04.02.2026 | 26,68 | 26,68 | 25,62 | 25,62 | -3,97% | 11.839,00 |
| 03.02.2026 | 25,83 | 26,68 | 25,83 | 26,68 | 1,25% | 1.005,00 |
| 02.02.2026 | 25,65 | 26,35 | 25,37 | 26,35 | 4,48% | 6.638,00 |
| 30.01.2026 | 24,84 | 25,41 | 24,84 | 25,22 | -0,32% | 536,00 |
| 29.01.2026 | 25,91 | 25,91 | 25,30 | 25,30 | -1,94% | 581,00 |
| 28.01.2026 | 25,91 | 25,91 | 25,39 | 25,80 | 1,98% | 2.928,00 |
| 27.01.2026 | 26,00 | 26,26 | 25,21 | 25,30 | -2,65% | 5.124,00 |
| 26.01.2026 | 24,17 | 26,00 | 24,17 | 25,99 | 8,02% | 4.041,00 |
| 23.01.2026 | 23,98 | 24,07 | 23,98 | 24,06 | -1,15% | 420,00 |
| 22.01.2026 | 24,44 | 24,64 | 24,09 | 24,34 | 2,05% | 2.769,00 |
| 21.01.2026 | 23,61 | 24,03 | 23,61 | 23,85 | 0,42% | 125,00 |
| 20.01.2026 | 24,51 | 24,51 | 23,51 | 23,75 | -1,33% | 240,00 |
| 19.01.2026 | 23,86 | 24,07 | 23,85 | 24,07 | -3,60% | 1.625,00 |
| 16.01.2026 | 24,51 | 24,97 | 24,14 | 24,97 | 0,48% | 1.162,00 |
| 15.01.2026 | 25,03 | 25,03 | 24,85 | 24,85 | -0,60% | 1.249,00 |
| 14.01.2026 | 24,18 | 25,21 | 24,18 | 25,00 | 1,58% | 933,00 |
| 13.01.2026 | 24,13 | 24,61 | 24,13 | 24,61 | 3,80% | 12,00 |
| 12.01.2026 | 24,37 | 24,37 | 23,71 | 23,71 | -4,24% | 978,00 |
| 09.01.2026 | 24,01 | 24,76 | 24,01 | 24,76 | 1,10% | 908,00 |
| 08.01.2026 | 25,00 | 25,00 | 24,37 | 24,49 | -2,04% | 1.355,00 |
| 07.01.2026 | 24,82 | 25,11 | 24,77 | 25,00 | -1,26% | 526,00 |
| 06.01.2026 | 24,36 | 25,32 | 24,36 | 25,32 | 2,06% | 1.084,00 |
| 05.01.2026 | 24,20 | 24,81 | 23,84 | 24,81 | 2,69% | 1.717,00 |
| 02.01.2026 | 23,42 | 24,16 | 23,42 | 24,16 | 3,74% | 517,00 |
| 30.12.2025 | 22,56 | 23,29 | 22,56 | 23,29 | 2,78% | 3,00 |
| 29.12.2025 | 22,43 | 23,00 | 22,43 | 22,66 | 0,13% | 3.218,00 |
| 23.12.2025 | 22,33 | 22,85 | 22,33 | 22,63 | 1,03% | 716,00 |
| 22.12.2025 | 23,06 | 23,26 | 21,92 | 22,40 | -3,03% | 17.007,00 |
| 19.12.2025 | 22,63 | 23,36 | 22,63 | 23,10 | 0,43% | 942,00 |
| 18.12.2025 | 23,16 | 23,16 | 22,46 | 23,00 | 0,04% | 356,00 |
| 17.12.2025 | 23,28 | 23,28 | 22,81 | 22,99 | -0,39% | 573,00 |
| 16.12.2025 | 22,74 | 23,08 | 22,66 | 23,08 | -0,47% | 86,00 |
| 15.12.2025 | 23,40 | 23,40 | 22,84 | 23,19 | 1,58% | 3.818,00 |
| 12.12.2025 | 22,80 | 23,20 | 22,80 | 22,83 | 0,71% | 1.340,00 |
| 11.12.2025 | 22,37 | 22,68 | 22,37 | 22,67 | 0,22% | 433,00 |
| 10.12.2025 | 21,70 | 22,62 | 21,70 | 22,62 | 4,48% | 610,00 |
| 09.12.2025 | 22,05 | 22,17 | 21,65 | 21,65 | 1,36% | 490,00 |
| 08.12.2025 | 21,50 | 21,90 | 21,36 | 21,36 | -0,28% | 1.041,00 |
| 05.12.2025 | 21,17 | 21,42 | 21,17 | 21,42 | 0,28% | 909,00 |
| 04.12.2025 | 21,22 | 21,36 | 21,22 | 21,36 | -0,37% | 350,00 |
| 03.12.2025 | 21,54 | 21,54 | 21,44 | 21,44 | 2,34% | 24,00 |
| 02.12.2025 | 20,60 | 21,00 | 20,60 | 20,95 | 2,70% | 2.450,00 |
| 01.12.2025 | 20,66 | 20,80 | 20,29 | 20,40 | 0,00% | 2.001,00 |
| 28.11.2025 | 20,73 | 20,73 | 20,40 | 20,40 | -1,02% | 217,00 |
| 27.11.2025 | 20,70 | 20,86 | 20,51 | 20,61 | -0,43% | 1.825,00 |
| 26.11.2025 | 20,03 | 20,70 | 20,03 | 20,70 | 3,34% | 365,00 |
| 25.11.2025 | 19,68 | 20,03 | 19,68 | 20,03 | 0,45% | 582,00 |
| 24.11.2025 | 19,64 | 19,94 | 19,64 | 19,94 | -0,60% | 925,00 |
| 21.11.2025 | 20,64 | 20,64 | 20,00 | 20,06 | -3,51% | 2.149,00 |
| 20.11.2025 | 20,19 | 20,79 | 20,19 | 20,79 | 3,28% | 500,00 |
| 19.11.2025 | 20,20 | 20,37 | 20,00 | 20,13 | 0,45% | 632,00 |
| 18.11.2025 | 20,87 | 20,87 | 20,04 | 20,04 | -4,84% | 564,00 |
| 17.11.2025 | 21,04 | 21,06 | 20,59 | 21,06 | 0,96% | 1.488,00 |
| 14.11.2025 | 20,49 | 20,89 | 20,49 | 20,86 | -0,71% | 900,00 |
| 13.11.2025 | 21,32 | 21,55 | 21,01 | 21,01 | -3,84% | 220,00 |
| 12.11.2025 | 21,15 | 21,90 | 21,15 | 21,85 | 3,07% | 3.344,00 |
| 11.11.2025 | 20,99 | 21,25 | 20,89 | 21,20 | 1,78% | 3.450,00 |
| 10.11.2025 | 20,59 | 20,92 | 20,42 | 20,83 | 2,61% | 1.837,00 |
| 07.11.2025 | 19,84 | 20,40 | 19,84 | 20,30 | 0,79% | 8.167,00 |
| 06.11.2025 | 20,26 | 20,39 | 19,55 | 20,14 | 1,21% | 2.860,00 |
| 05.11.2025 | 17,75 | 20,30 | 17,75 | 19,90 | 12,18% | 6.122,00 |
| 04.11.2025 | 17,48 | 17,78 | 17,48 | 17,74 | 0,45% | 717,00 |
| 03.11.2025 | 17,50 | 17,75 | 17,50 | 17,66 | -0,23% | 243,00 |
| 31.10.2025 | 17,91 | 17,91 | 17,70 | 17,70 | -1,67% | 100,00 |
| 30.10.2025 | 17,47 | 18,00 | 17,47 | 18,00 | 2,86% | 660,00 |
| 29.10.2025 | 17,41 | 17,50 | 17,41 | 17,50 | 1,48% | 968,00 |
| 28.10.2025 | 16,35 | 17,25 | 16,35 | 17,25 | 4,64% | 1.102,00 |
| 27.10.2025 | 16,91 | 16,91 | 16,34 | 16,48 | -2,57% | 373,00 |
| 24.10.2025 | 16,19 | 16,92 | 16,19 | 16,92 | 2,45% | 72,00 |
| 23.10.2025 | 16,29 | 16,51 | 16,29 | 16,51 | -0,30% | 121,00 |
| 22.10.2025 | 16,45 | 16,56 | 16,45 | 16,56 | 0,70% | 35,00 |
| 21.10.2025 | 16,43 | 16,45 | 16,37 | 16,45 | 0,12% | 601,00 |
| 20.10.2025 | 17,13 | 17,26 | 16,43 | 16,43 | -4,95% | 842,00 |
| 17.10.2025 | 17,23 | 17,28 | 17,10 | 17,28 | -0,72% | 1.865,00 |
| 16.10.2025 | 17,03 | 17,41 | 17,03 | 17,41 | 1,19% | 300,00 |
| 15.10.2025 | 16,90 | 17,20 | 16,90 | 17,20 | 0,70% | 165,00 |
| 14.10.2025 | 17,26 | 17,33 | 17,08 | 17,08 | -0,47% | 173,00 |
| 13.10.2025 | 17,40 | 17,40 | 17,16 | 17,16 | -1,66% | 672,00 |
| 10.10.2025 | 17,44 | 17,87 | 17,44 | 17,45 | -2,16% | 784,00 |
| 09.10.2025 | 17,08 | 17,90 | 17,08 | 17,84 | 1,89% | 1.340,00 |
| 08.10.2025 | 16,77 | 17,51 | 16,77 | 17,51 | 3,58% | 3.454,00 |
| 07.10.2025 | 16,79 | 17,00 | 16,79 | 16,90 | 0,90% | 15.700,00 |
| 06.10.2025 | 16,34 | 16,75 | 16,34 | 16,75 | 0,00% | 1.025,00 |
| 03.10.2025 | 16,90 | 17,00 | 16,75 | 16,75 | -0,71% | 291,00 |
| 02.10.2025 | 16,97 | 17,05 | 16,87 | 16,87 | -2,49% | 660,00 |
| 01.10.2025 | 16,05 | 17,30 | 16,05 | 17,30 | 7,52% | 1.619,00 |
| 30.09.2025 | 16,17 | 16,22 | 16,09 | 16,09 | -0,49% | 3.014,00 |
| 29.09.2025 | 16,39 | 16,39 | 16,10 | 16,17 | 1,22% | 1.231,00 |